Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 96.57 | 98.72 | 95.34 | 95.66 | 202,674 | -1.29(-1.33%) |
Dec 30, 2021 | 97.37 | 100.66 | 96.75 | 96.95 | 119,966 | +0.30(+0.31%) |
Dec 29, 2021 | 97.01 | 97.89 | 95.31 | 96.65 | 94,606 | +0.00(+0.00%) |
Dec 28, 2021 | 98.57 | 98.57 | 96.17 | 96.65 | 81,815 | -1.30(-1.33%) |
Dec 27, 2021 | 98.67 | 99.26 | 96.79 | 97.95 | 126,817 | -0.53(-0.54%) |
Dec 23, 2021 | 95.88 | 99.71 | 94.91 | 98.48 | 189,664 | +2.88(+3.01%) |
Dec 22, 2021 | 92.79 | 95.98 | 92.08 | 95.60 | 139,809 | +2.78(+3.00%) |
Dec 21, 2021 | 89.81 | 92.91 | 89.11 | 92.82 | 228,007 | +4.82(+5.48%) |
Dec 20, 2021 | 86.77 | 88.40 | 85.53 | 88.00 | 175,894 | -1.36(-1.52%) |
Dec 17, 2021 | 86.42 | 91.06 | 84.01 | 89.36 | 479,965 | +2.58(+2.97%) |
Dec 16, 2021 | 93.18 | 93.99 | 86.67 | 86.78 | 199,249 | -4.83(-5.27%) |
Dec 15, 2021 | 86.39 | 91.88 | 84.44 | 91.61 | 265,872 | +4.69(+5.40%) |
Dec 14, 2021 | 90.82 | 92.16 | 85.61 | 86.92 | 396,300 | -5.53(-5.98%) |
Dec 13, 2021 | 94.20 | 94.62 | 91.55 | 92.45 | 175,713 | -1.75(-1.86%) |
Dec 10, 2021 | 94.13 | 95.58 | 92.01 | 94.20 | 480,229 | +1.13(+1.21%) |
Dec 09, 2021 | 95.50 | 98.22 | 92.74 | 93.07 | 1,633,534 | -2.57(-2.69%) |
Dec 08, 2021 | 92.96 | 97.54 | 90.57 | 95.64 | 983,808 | -3.44(-3.47%) |
Dec 07, 2021 | 94.99 | 99.57 | 94.96 | 99.08 | 151,702 | +6.93(+7.52%) |
Dec 06, 2021 | 90.00 | 93.12 | 85.31 | 92.15 | 192,344 | +2.30(+2.56%) |
Dec 03, 2021 | 94.53 | 94.53 | 88.58 | 89.85 | 145,689 | -4.35(-4.62%) |
Dec 02, 2021 | 89.66 | 94.28 | 89.66 | 94.20 | 158,937 | +4.54(+5.06%) |
Dec 01, 2021 | 100.08 | 103.39 | 89.66 | 89.66 | 307,697 | -6.97(-7.21%) |
Nov 30, 2021 | 97.03 | 98.57 | 93.57 | 96.63 | 168,189 | -0.76(-0.78%) |
Nov 29, 2021 | 98.09 | 98.56 | 95.24 | 97.39 | 269,075 | +0.67(+0.69%) |
Nov 26, 2021 | 95.92 | 97.31 | 94.72 | 96.72 | 103,160 | -1.27(-1.30%) |
Nov 24, 2021 | 97.89 | 98.94 | 96.65 | 97.99 | 164,597 | -0.80(-0.81%) |
Nov 23, 2021 | 104.10 | 105.91 | 96.61 | 98.79 | 256,317 | -5.99(-5.71%) |
Nov 22, 2021 | 107.32 | 109.39 | 104.25 | 104.78 | 157,562 | -2.08(-1.95%) |
Nov 19, 2021 | 109.25 | 110.36 | 106.57 | 106.86 | 95,930 | -1.88(-1.73%) |
Nov 18, 2021 | 110.50 | 109.05 | 108.00 | 108.74 | 156,743 | -1.55(-1.41%) |
Nov 17, 2021 | 110.02 | 111.44 | 107.37 | 110.29 | 209,446 | -0.21(-0.19%) |
Nov 16, 2021 | 107.53 | 110.78 | 106.65 | 110.50 | 267,672 | +2.63(+2.44%) |
Nov 15, 2021 | 109.03 | 109.03 | 106.26 | 107.87 | 188,160 | -0.18(-0.17%) |
Nov 12, 2021 | 105.45 | 108.22 | 104.67 | 108.05 | 207,279 | +3.56(+3.41%) |
Nov 11, 2021 | 102.16 | 105.19 | 102.00 | 104.49 | 135,696 | +3.14(+3.10%) |
Nov 10, 2021 | 103.64 | 101.35 | 155,354 | -4.00(-3.80%) | ||
Nov 09, 2021 | 101.71 | 106.07 | 101.71 | 105.35 | 212,037 | +2.80(+2.73%) |
Nov 08, 2021 | 100.65 | 104.41 | 100.65 | 102.55 | 140,452 | +2.56(+2.56%) |
Nov 05, 2021 | 99.53 | 102.71 | 98.46 | 99.99 | 242,449 | +1.22(+1.24%) |
Nov 04, 2021 | 98.32 | 99.86 | 93.94 | 98.77 | 204,283 | +0.95(+0.97%) |
Nov 03, 2021 | 95.44 | 98.36 | 94.25 | 97.82 | 168,523 | +2.63(+2.76%) |
Nov 02, 2021 | 96.64 | 97.88 | 93.86 | 95.19 | 124,665 | -0.44(-0.46%) |
Nov 01, 2021 | 95.26 | 96.48 | 94.11 | 95.63 | 124,880 | +1.32(+1.40%) |
Oct 29, 2021 | 90.98 | 95.95 | 90.53 | 94.31 | 129,122 | +2.53(+2.76%) |
Oct 28, 2021 | 88.72 | 92.39 | 88.08 | 91.78 | 110,433 | +3.63(+4.12%) |
Oct 27, 2021 | 97.90 | 97.90 | 87.37 | 88.15 | 394,437 | -7.93(-8.25%) |
Oct 26, 2021 | 89.71 | 96.39 | 96.08 | 529,111 | +7.51(+8.48%) | |
Oct 25, 2021 | 87.41 | 89.16 | 86.58 | 88.57 | 191,361 | +1.49(+1.71%) |
Oct 22, 2021 | 87.30 | 88.40 | 86.03 | 87.08 | 56,807 | -0.61(-0.70%) |
Oct 21, 2021 | 87.25 | 88.13 | 86.62 | 87.69 | 96,614 | +0.33(+0.38%) |
Oct 20, 2021 | 89.23 | 89.23 | 87.20 | 87.36 | 81,424 | -1.60(-1.80%) |
Oct 19, 2021 | 88.50 | 89.77 | 87.73 | 88.96 | 130,671 | +1.30(+1.48%) |
Oct 18, 2021 | 86.89 | 88.33 | 86.13 | 87.66 | 120,492 | +0.61(+0.70%) |
Oct 15, 2021 | 87.02 | 87.96 | 86.40 | 87.05 | 209,384 | +1.35(+1.58%) |
Oct 14, 2021 | 86.41 | 87.45 | 85.50 | 85.70 | 71,541 | +0.97(+1.14%) |
Oct 13, 2021 | 83.14 | 85.72 | 83.14 | 84.73 | 89,204 | +1.99(+2.41%) |
Oct 12, 2021 | 82.01 | 83.20 | 81.14 | 82.74 | 78,569 | +1.46(+1.80%) |
Oct 11, 2021 | 82.79 | 83.90 | 80.01 | 81.28 | 142,840 | -1.83(-2.20%) |
Oct 08, 2021 | 86.79 | 86.79 | 82.74 | 83.11 | 75,418 | -3.40(-3.93%) |
Oct 07, 2021 | 84.09 | 86.91 | 84.09 | 86.51 | 263,893 | +3.73(+4.51%) |
Oct 06, 2021 | 81.27 | 82.91 | 80.92 | 82.78 | 72,447 | +0.47(+0.57%) |
Oct 05, 2021 | 79.95 | 82.87 | 79.41 | 82.31 | 187,696 | +2.95(+3.72%) |
Oct 04, 2021 | 82.75 | 82.75 | 78.97 | 79.36 | 163,522 | -3.76(-4.52%) |